Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 326.59 327.76 321.23 326.95 559,204 +0.32(+0.10%)
May 27, 2021 325.91 328.21 323.04 326.63 973,823 +6.67(+2.08%)
May 26, 2021 315.87 320.72 315.59 319.96 549,421 +2.39(+0.75%)
May 25, 2021 321.73 325.67 316.90 317.57 581,927 -1.51(-0.47%)
May 24, 2021 316.45 320.97 312.25 319.08 426,335 +4.38(+1.39%)
May 21, 2021 316.00 320.14 312.02 314.70 545,794 +2.09(+0.67%)
May 20, 2021 314.88 316.15 307.71 312.61 726,871 -1.99(-0.63%)
May 19, 2021 317.11 318.81 308.66 314.60 1,002,474 -9.78(-3.02%)
May 18, 2021 333.21 334.45 324.32 324.38 447,353 -9.51(-2.85%)
May 17, 2021 332.70 334.67 326.48 333.88 363,848 -0.73(-0.22%)
May 14, 2021 330.08 336.07 327.65 334.62 488,128 +8.55(+2.62%)
May 13, 2021 323.65 332.13 321.28 326.07 585,783 +3.69(+1.14%)
May 12, 2021 333.20 336.08 321.13 322.38 597,245 -10.81(-3.24%)
May 11, 2021 333.93 338.08 328.94 333.19 712,303 -7.65(-2.24%)
May 10, 2021 341.19 347.16 339.61 340.83 813,095 +0.79(+0.23%)
May 07, 2021 334.70 341.10 329.70 340.04 543,310 +4.65(+1.39%)
May 06, 2021 325.73 335.76 324.80 335.39 714,598 +9.66(+2.97%)
May 05, 2021 325.23 329.69 317.30 325.73 721,923 +2.70(+0.84%)
May 04, 2021 314.29 323.71 310.77 323.02 867,583 +7.98(+2.53%)
May 03, 2021 317.77 321.62 312.80 315.05 467,279 +1.81(+0.58%)
Apr 30, 2021 316.46 319.57 312.78 313.24 571,699 -7.22(-2.25%)
Apr 29, 2021 324.36 324.36 309.30 320.46 840,695 +2.43(+0.76%)
Apr 28, 2021 316.76 321.01 315.71 318.03 557,097 +0.03(+0.01%)
Apr 27, 2021 315.95 318.27 311.33 318.00 619,563 -0.15(-0.05%)
Apr 26, 2021 313.70 319.66 313.67 318.15 559,640 +5.90(+1.89%)
Apr 23, 2021 307.18 313.82 304.91 312.25 731,860 +8.76(+2.89%)
Apr 22, 2021 312.11 313.28 303.23 303.48 869,886 -6.62(-2.13%)
Apr 21, 2021 301.68 310.32 298.27 310.10 746,473 +5.88(+1.93%)
Apr 20, 2021 315.54 315.54 297.91 304.22 928,357 -13.56(-4.27%)
Apr 19, 2021 318.56 319.62 312.13 317.78 796,134 -3.48(-1.08%)
Apr 16, 2021 322.71 325.43 318.49 321.25 781,911 +2.69(+0.85%)
Apr 15, 2021 321.33 321.33 312.85 318.56 605,296 +0.32(+0.10%)
Apr 14, 2021 318.45 324.67 317.35 318.24 731,370 -0.50(-0.16%)
Apr 13, 2021 317.40 319.73 310.02 318.74 487,782 -2.25(-0.70%)
Apr 12, 2021 319.75 322.06 316.53 320.99 516,603 +3.09(+0.97%)
Apr 09, 2021 314.26 318.30 310.80 317.89 588,246 +3.39(+1.08%)
Apr 08, 2021 314.22 317.44 306.94 314.51 633,306 -0.74(-0.23%)
Apr 07, 2021 319.16 319.65 312.42 315.24 745,884 -3.36(-1.05%)
Apr 06, 2021 324.05 333.84 316.97 318.60 853,526 -5.97(-1.84%)
Apr 05, 2021 329.93 331.38 323.99 324.57 603,562 -0.18(-0.05%)
Apr 01, 2021 324.55 327.27 317.46 324.75 788,244 +2.35(+0.73%)
Mar 31, 2021 326.99 332.59 318.97 322.40 1,428,123 -3.82(-1.17%)
Mar 30, 2021 317.90 329.26 317.90 326.22 1,206,939 +8.56(+2.69%)
Mar 29, 2021 322.58 328.55 315.95 317.66 922,397 -5.28(-1.63%)
Mar 26, 2021 311.59 323.24 308.88 322.94 858,008 +15.29(+4.97%)
Mar 25, 2021 297.76 309.02 293.53 307.64 669,890 +8.64(+2.89%)
Mar 24, 2021 302.50 306.53 298.49 299.00 620,179 +5.37(+1.83%)
Mar 23, 2021 301.64 303.79 291.26 293.63 791,433 -11.31(-3.71%)
Mar 22, 2021 308.39 310.07 302.05 304.94 615,233 -4.43(-1.43%)
Mar 19, 2021 309.79 313.24 299.15 309.37 990,795 -2.07(-0.67%)
Mar 18, 2021 315.14 323.85 310.67 311.44 621,112 -3.70(-1.17%)
Mar 17, 2021 310.97 317.42 304.47 315.14 537,966 +6.89(+2.24%)
Mar 16, 2021 315.36 315.36 305.21 308.25 819,263 -8.44(-2.67%)
Mar 15, 2021 312.38 317.03 305.07 316.69 565,204 +5.50(+1.77%)
Mar 12, 2021 304.25 312.41 302.57 311.19 592,740 +6.93(+2.28%)
Mar 11, 2021 299.19 307.51 297.71 304.26 512,838 +7.56(+2.55%)
Mar 10, 2021 290.81 298.20 289.87 296.70 498,900 +7.65(+2.65%)
Mar 09, 2021 296.11 297.82 287.39 289.05 735,885 -7.20(-2.43%)
Mar 08, 2021 297.53 301.67 294.17 296.25 881,335 +1.61(+0.55%)
Mar 05, 2021 286.97 295.76 276.28 294.64 749,021 +12.10(+4.28%)
Mar 04, 2021 288.37 296.74 276.77 282.54 1,205,162 -6.20(-2.15%)
Mar 03, 2021 288.44 296.35 286.93 288.74 658,320 +1.48(+0.51%)
Mar 02, 2021 297.67 297.67 286.28 287.26 709,707 -8.88(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.